Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | MYR | 0.675 | 0.675 | 0.62 | 0.63 | 0.63 | -0.045 (-6.67%) | 1,541,700 |
12 Jun 2020 | MYR | 0.63 | 0.685 | 0.575 | 0.675 | 0.675 | -0.04 (-5.59%) | 2,713,400 |
11 Jun 2020 | MYR | 0.73 | 0.745 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 1,028,500 |
10 Jun 2020 | MYR | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,315,300 |
9 Jun 2020 | MYR | 0.765 | 0.765 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,210,200 |
5 Jun 2020 | MYR | 0.735 | 0.775 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,946,800 |
4 Jun 2020 | MYR | 0.75 | 0.755 | 0.725 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,115,500 |
3 Jun 2020 | MYR | 0.785 | 0.795 | 0.745 | 0.75 | 0.75 | +0.035 (+4.90%) | 3,832,300 |
2 Jun 2020 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.69 | 0.725 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 1,047,700 |
28 May 2020 | MYR | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,104,000 |
27 May 2020 | MYR | 0.735 | 0.735 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,148,700 |
22 May 2020 | MYR | 0.76 | 0.76 | 0.695 | 0.72 | 0.72 | -0.03 (-4%) | 2,681,000 |
21 May 2020 | MYR | 0.75 | 0.765 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 2,480,200 |
20 May 2020 | MYR | 0.73 | 0.755 | 0.725 | 0.755 | 0.755 | +0.015 (+2.03%) | 1,741,500 |
19 May 2020 | MYR | 0.815 | 0.82 | 0.74 | 0.74 | 0.74 | -0.045 (-5.73%) | 5,372,700 |
18 May 2020 | MYR | 0.75 | 0.81 | 0.75 | 0.785 | 0.785 | +0.065 (+9.03%) | 10,518,000 |
15 May 2020 | MYR | 0.715 | 0.735 | 0.685 | 0.72 | 0.72 | +0.04 (+5.88%) | 6,072,100 |
14 May 2020 | MYR | 0.695 | 0.695 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 1,233,700 |
13 May 2020 | MYR | 0.7 | 0.74 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 3,321,000 |
12 May 2020 | MYR | 0.715 | 0.715 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,113,500 |
8 May 2020 | MYR | 0.72 | 0.73 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 2,344,300 |
6 May 2020 | MYR | 0.745 | 0.76 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 6,658,600 |
5 May 2020 | MYR | 0.65 | 0.73 | 0.65 | 0.725 | 0.725 | +0.1 (+16%) | 6,969,500 |
4 May 2020 | MYR | 0.585 | 0.65 | 0.575 | 0.625 | 0.625 | +0.04 (+6.84%) | 6,352,800 |
30 Apr 2020 | MYR | 0.57 | 0.59 | 0.565 | 0.585 | 0.585 | +0.03 (+5.41%) | 2,793,600 |
29 Apr 2020 | MYR | 0.555 | 0.575 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 2,647,300 |
28 Apr 2020 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 676,500 |
27 Apr 2020 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 573,600 |
24 Apr 2020 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 408,900 |